HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 21000 818 400 27 400 93 1165 +272
C DEC-24 20400 762 655 26 655 184 1610 +407
P DEC-24 19300 762 85 25 200 78 665 -82
C DEC-24 20600 714 550 26 549 146 1847 +352
C DEC-24 21200 689 330 28 328 75 1492 +227
C DEC-24 20000 655 887 25 887 290 1492 +499
P DEC-24 19000 637 50 25 117 47 1858 -51
C DEC-24 20200 515 752 25 760 230 721 +442
C DEC-24 22000 465 177 31 177 34 1189 +132
P DEC-24 19600 465 138 25 322 126 535 -124
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 DEC 2024, FRIDAY 09 DEC 2024, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 10650 +717 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10550 +717 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10450 +717 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10350 +717 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10250 +717 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10150 +717 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10050 +717 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9950 +717 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9850 +717 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9750 +717 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9650 +717 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9550 +717 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9450 +717 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9350 +717 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9250 +717 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9150 +717 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9050 +717 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8850 +717 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8650 +717 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8550 +717 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8450 +717 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8350 +717 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8250 +717 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8150 +717 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8050 +717 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7950 +717 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7850 +717 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7750 +717 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7650 +717 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7550 +717 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7450 +717 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7350 +717 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7250 +717 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7150 +717 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7050 +717 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6950 +717 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6850 +717 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6750 +717 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6650 +717 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6550 +717 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6450 +717 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6350 +717 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6250 +717 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6150 +717 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6050 +717 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5950 +717 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5850 +717 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5750 +717 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5650 +717 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5550 +717 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5450 +717 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5350 +717 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5250 +717 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5150 +717 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5050 +717 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4950 +717 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4850 +717 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4750 +717 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4650 +717 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4550 +717 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4450 +717 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4350 +717 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4250 +717 0 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4150 +717 0 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4050 +717 0 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3950 +717 0 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3850 +717 0 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3750 +717 0 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3650 +716 0 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3550 +716 0 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3450 +716 0 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3350 +715 0 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3251 +716 25 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3151 +715 25 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3057 +720 30 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2952 +713 25 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2858 +718 29 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2754 +711 25 0 | 3710 418 0 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2655 +710 25 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2556 +707 25 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2458 +705 25 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2361 +703 25 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2264 +699 25 0 | 2533 279 0 221 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2167 +695 25 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2072 +690 25 0 | 3380 310 0 61 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1990 +695 27 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1884 +682 25 0 | 4200 184 0 527 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1789 +674 25 0 | 2209 175 0 197 0
DEC-24 19000 C 1040 1040 1034 1034 2 | 1425 1425 1425 1685 +660 23 2 | 4490 154 4 1105 +2
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1606 +659 25 0 | 2060 212 0 52 0
DEC-24 19200 C 0 0 0 0 0 | 838 1438 838 1569 +698 30 4 | 4330 131 4 841 -80
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1416 +620 23 0 | 3550 120 0 125 0
DEC-24 19400 C 0 0 0 0 0 | 725 957 725 1345 +620 25 4 | 3200 109 4 256 -4
DEC-24 19500 C 635 635 635 635 1 | 548 1100 518 1250 +588 24 15 | 2163 119 16 535 -2
DEC-24 19600 C 637 638 608 608 3 | 475 872 458 1186 +588 25 14 | 3980 92 17 438 -2
DEC-24 19700 C 543 543 483 500 4 | 418 1050 418 1082 +546 23 155 | 3785 107 159 362 +26
DEC-24 19800 C 490 517 407 424 30 | 382 1028 371 1025 +545 25 310 | 3455 77 340 632 +186
DEC-24 19900 C 438 442 368 376 42 | 325 953 325 953 +523 25 309 | 2854 84 351 605 +114
DEC-24 20000 C 394 415 330 334 31 | 300 887 290 887 +499 25 624 | 3620 65 655 1492 +17
DEC-24 20200 C 306 339 260 264 74 | 233 760 230 752 +442 25 441 | 3480 65 515 721 +23
DEC-24 20400 C 253 270 205 206 46 | 194 655 184 655 +407 26 716 | 3300 63 762 1610 -46
DEC-24 20600 C 198 214 169 170 16 | 151 549 146 550 +352 26 698 | 2770 40 714 1847 0
DEC-24 20800 C 158 172 152 152 9 | 123 469 116 469 +310 27 443 | 2590 47 452 1429 +129
DEC-24 21000 C 131 140 103 107 22 | 94 400 93 400 +272 27 796 | 2870 29 818 1165 +140
DEC-24 21200 C 104 112 84 89 9 | 75 328 75 330 +227 28 680 | 2775 26 689 1492 +203
DEC-24 21400 C 85 92 67 67 29 | 61 285 61 283 +200 28 240 | 2086 25 269 468 +32
DEC-24 21600 C 59 59 59 59 1 | 50 245 50 240 +173 29 280 | 2583 20 281 612 -25
DEC-24 21800 C 55 55 46 46 11 | 41 200 41 203 +148 30 276 | 1815 16 287 2069 -1
DEC-24 22000 C 50 50 42 42 2 | 36 177 34 177 +132 31 463 | 2329 15 465 1189 +78
DEC-24 22200 C 39 39 39 39 2 | 29 147 29 148 +111 31 183 | 1972 22 185 381 +18
DEC-24 22400 C 32 32 30 30 2 | 25 130 25 130 +99 32 168 | 2164 16 170 311 -13
DEC-24 22600 C 26 28 26 27 15 | 23 113 22 113 +87 33 92 | 1500 11 107 249 -9
DEC-24 22800 C 0 0 0 0 0 | 17 97 17 97 +75 34 114 | 2073 12 114 426 +23
DEC-24 23000 C 20 20 20 20 1 | 15 76 15 81 +63 34 123 | 1644 6 124 680 +8
DEC-24 23200 C 0 0 0 0 0 | 14 75 14 75 +60 35 46 | 1922 11 46 950 +1
DEC-24 23400 C 0 0 0 0 0 | 12 47 12 65 +52 36 42 | 1220 9 42 134 +4
DEC-24 23600 C 12 12 12 12 1 | 12 60 11 57 +46 37 61 | 1726 8 62 224 0
DEC-24 23800 C 12 12 12 12 1 | 12 53 10 50 +40 37 88 | 1263 8 89 346 -35
DEC-24 24000 C 12 12 12 12 2 | 10 45 9 44 +36 38 192 | 1238 4 194 744 -14
DEC-24 24200 C 10 10 10 10 3 | 22 36 22 38 +31 38 18 | 1122 6 21 83 -3
DEC-24 24400 C 0 0 0 0 0 | 7 31 7 34 +28 39 53 | 1074 3 53 147 -5
DEC-24 24600 C 0 0 0 0 0 | 7 28 7 31 +26 40 47 | 1014 6 47 128 -3
DEC-24 24800 C 7 7 7 7 1 | 6 23 6 27 +23 40 16 | 940 5 17 98 +6
DEC-24 25000 C 0 0 0 0 0 | 5 24 5 25 +22 41 77 | 946 4 77 285 -7
DEC-24 25200 C 0 0 0 0 0 | 6 17 6 22 +20 42 16 | 1124 2 16 116 +1
DEC-24 25400 C 0 0 0 0 0 | 5 11 5 20 +19 43 19 | 290 3 19 154 +12
DEC-24 25600 C 0 0 0 0 0 | 4 22 4 18 +17 43 23 | 736 4 23 151 -5
DEC-24 25800 C 0 0 0 0 0 | 4 4 4 16 +15 44 11 | 723 4 11 97 +11
DEC-24 26000 C 3 3 3 3 4 | 8 10 8 15 +14 45 13 | 690 1 17 325 +9
DEC-24 26200 C 3 3 3 3 1 | 10 12 10 14 +13 45 7 | 603 3 8 64 -4
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 13 +12 46 0 | 573 3 0 159 0
DEC-24 26600 C 0 0 0 0 0 | 8 16 8 12 +11 47 15 | 550 2 15 34 +1
DEC-24 26800 C 0 0 0 0 0 | 10 14 10 11 +10 48 12 | 1500 2 12 39 -8
DEC-24 27000 C 0 0 0 0 0 | 3 14 3 10 +9 48 21 | 515 3 21 75 -2
DEC-24 27200 C 0 0 0 0 0 | 2 3 2 9 +8 49 14 | 522 2 14 126 +3
DEC-24 27400 C 0 0 0 0 0 | 2 2 2 8 +7 49 2 | 514 2 2 29 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 7 +6 49 0 | 411 2 0 224 0
DEC-24 27800 C 0 0 0 0 0 | 3 3 3 6 +5 49 1 | 370 3 1 6 +1
DEC-24 28000 C 0 0 0 0 0 | 3 7 3 5 +4 49 5 | 288 2 5 142 -4
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 4 +3 50 0 | 378 1 0 322 0
DEC-24 28800 C 0 0 0 0 0 | 6 6 6 3 +2 51 4 | 220 2 4 60 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 2 +1 50 0 | 288 1 0 35 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 238 1 0 48 0
DEC-24 30000 C 0 0 0 0 0 | 1 3 1 1 0 51 10 | 530 1 10 249 -7
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 156 2 0 42 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 77 1 0 34 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 115 2 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 73 2 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 5 5 0 1 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 1 1 1 1 0 77 1 | 35 1 1 52 +1
TOTAL CALL 365 | TOTAL CALL 7964 | TOTAL CALL 8329 32493 +770
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 165 1 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 34 1 0 7 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 329 1 0 151 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 709 1 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 435 1 0 74 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 500 4 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 410 2 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 581 1 0 55 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 176 1 0 342 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 147 1 0 235 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 195 1 0 19 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 212 1 0 69 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 368 3 0 97 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 493 3 0 53 0
DEC-24 14400 P 1 1 1 1 8 | 1 1 1 1 0 51 9 | 484 1 17 78 -9
DEC-24 14500 P 0 0 0 0 0 | 1 1 1 1 0 50 1 | 1200 1 1 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1095 2 0 181 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1350 7 0 119 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 811 2 0 554 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1426 3 0 642 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 611 3 0 74 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1330 3 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 972 4 0 223 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 41 2 | 1163 2 2 517 +2
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1440 7 0 58 0
DEC-24 15700 P 0 0 0 0 0 | 2 3 2 1 0 39 2 | 815 2 2 29 +1
DEC-24 15800 P 0 0 0 0 0 | 3 3 3 1 0 38 2 | 1300 3 2 193 -1
DEC-24 15900 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 1352 2 1 106 +1
DEC-24 16000 P 0 0 0 0 0 | 3 3 3 1 0 37 5 | 1512 3 5 527 0
DEC-24 16100 P 4 4 4 4 1 | 3 3 3 1 0 36 3 | 2030 3 4 130 +3
DEC-24 16200 P 0 0 0 0 0 | 3 3 3 1 0 35 2 | 2060 3 2 329 +2
DEC-24 16300 P 5 5 5 5 2 | 3 3 3 1 0 34 1 | 1325 3 3 362 +2
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1970 6 0 131 0
DEC-24 16500 P 5 5 5 5 1 | 4 4 4 1 0 33 2 | 1999 4 3 52 -2
DEC-24 16600 P 0 0 0 0 0 | 4 4 4 1 0 32 1 | 1429 4 1 574 0
DEC-24 16700 P 0 0 0 0 0 | 4 4 4 1 0 31 5 | 1656 4 5 86 -5
DEC-24 16800 P 0 0 0 0 0 | 5 5 4 1 0 30 11 | 1692 4 11 168 +8
DEC-24 16900 P 0 0 0 0 0 | 5 5 5 1 0 29 31 | 1381 5 31 675 0
DEC-24 17000 P 0 0 0 0 0 | 6 6 4 1 0 28 9 | 2480 4 9 1201 +1
DEC-24 17100 P 0 0 0 0 0 | 6 6 6 1 0 28 8 | 1490 6 8 88 -3
DEC-24 17200 P 0 0 0 0 0 | 7 7 5 1 0 27 25 | 2860 5 25 184 +5
DEC-24 17300 P 0 0 0 0 0 | 8 8 5 1 -1 26 23 | 1614 5 23 213 +5
DEC-24 17400 P 0 0 0 0 0 | 8 8 6 1 -2 25 8 | 1424 6 8 422 +2
DEC-24 17500 P 0 0 0 0 0 | 9 9 6 1 -3 25 28 | 950 6 28 503 -2
DEC-24 17600 P 11 12 11 11 17 | 10 11 7 1 -4 24 34 | 1818 7 51 859 -1
DEC-24 17700 P 12 12 12 12 1 | 12 12 8 2 -4 25 25 | 1840 8 26 140 +5
DEC-24 17800 P 15 15 15 15 1 | 14 14 9 3 -5 25 44 | 1270 9 45 218 +4
DEC-24 17900 P 0 0 0 0 0 | 15 16 9 4 -6 25 68 | 1168 9 68 250 -9
DEC-24 18000 P 18 18 18 18 1 | 18 18 10 5 -8 25 252 | 3496 10 253 1113 -15
DEC-24 18100 P 20 22 19 22 11 | 22 22 12 7 -9 25 114 | 2300 12 125 194 -19
DEC-24 18200 P 26 26 23 23 7 | 27 27 14 9 -12 25 98 | 2470 14 105 397 -48
DEC-24 18300 P 28 28 28 28 7 | 28 28 16 11 -15 25 45 | 1390 16 52 708 -6
DEC-24 18400 P 32 35 32 35 8 | 37 38 18 14 -19 25 77 | 2290 18 85 595 -4
DEC-24 18500 P 40 41 37 40 10 | 45 45 22 18 -22 25 138 | 2600 22 148 734 -24
DEC-24 18600 P 47 50 47 50 5 | 53 53 25 22 -25 25 192 | 1485 25 197 378 -26
DEC-24 18700 P 0 0 0 0 0 | 65 67 28 28 -30 25 86 | 1210 28 86 426 -15
DEC-24 18800 P 66 74 66 74 57 | 78 81 34 35 -35 25 278 | 1870 34 335 1082 -67
DEC-24 18900 P 81 87 81 87 11 | 93 96 41 41 -43 25 151 | 1310 41 162 494 +32
DEC-24 19000 P 99 104 93 95 24 | 104 117 47 50 -51 25 613 | 3272 47 637 1858 +40
DEC-24 19100 P 104 126 104 126 4 | 135 139 57 59 -61 25 155 | 717 57 159 243 +16
DEC-24 19200 P 130 149 130 149 8 | 165 167 66 71 -71 25 290 | 1860 66 298 521 -1
DEC-24 19300 P 166 176 150 173 43 | 200 200 78 85 -82 25 719 | 2170 78 762 665 +377
DEC-24 19400 P 188 210 184 209 22 | 228 236 92 100 -95 25 346 | 1543 92 368 319 +52
DEC-24 19500 P 220 249 210 246 12 | 270 274 110 118 -108 25 330 | 1918 110 342 280 +46
DEC-24 19600 P 257 282 248 276 23 | 314 322 126 138 -124 25 442 | 2150 126 465 535 +211
DEC-24 19700 P 320 338 319 338 5 | 363 367 150 160 -139 25 112 | 1600 150 117 315 -2
DEC-24 19800 P 343 377 343 377 6 | 417 427 173 185 -162 25 220 | 885 173 226 343 +9
DEC-24 19900 P 397 450 391 450 10 | 465 477 201 214 -185 25 128 | 990 201 138 333 +39
DEC-24 20000 P 462 462 462 462 1 | 521 535 232 243 -210 25 388 | 2535 232 389 1124 +226
DEC-24 20200 P 0 0 0 0 0 | 549 592 301 315 -259 26 182 | 2260 301 182 410 +57
DEC-24 20400 P 0 0 0 0 0 | 741 763 400 405 -309 26 165 | 1380 387 165 436 +42
DEC-24 20600 P 845 845 845 845 2 | 890 890 482 500 -366 26 45 | 1505 390 47 1167 +11
DEC-24 20800 P 0 0 0 0 0 | 700 700 598 607 -438 26 19 | 1460 457 19 1028 +15
DEC-24 21000 P 0 0 0 0 0 | 1325 1325 745 745 -454 27 12 | 2670 478 12 335 -5
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 888 -485 28 0 | 1856 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 1246 1246 1100 1039 -514 29 11 | 2080 665 11 124 +9
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1209 -527 30 0 | 2188 678 0 12 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1359 -564 30 0 | 2098 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1529 -584 31 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1703 -602 32 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 1881 -617 32 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2062 -630 33 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2247 -641 34 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2434 -651 34 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2623 -659 35 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2813 -666 36 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3005 -673 36 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3199 -677 37 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3393 -682 38 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3588 -686 38 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3783 -690 39 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 3980 -692 40 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4177 -694 40 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4374 -697 41 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4571 -699 42 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4769 -701 42 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 4968 -702 43 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5166 -703 44 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5365 -704 45 0 | 8800 6060 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5563 -706 45 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5762 -707 46 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5961 -708 46 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6160 -708 47 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6360 -708 48 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6559 -709 49 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6758 -710 49 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6958 -710 50 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7157 -711 50 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7357 -711 51 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7756 -712 52 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8156 -712 54 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8555 -713 55 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8955 -713 57 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9354 -714 58 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9754 -714 60 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10154 -713 61 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10553 -714 61 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10953 -714 63 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11353 -714 65 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11753 -714 66 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12153 -714 68 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12553 -714 69 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12953 -714 71 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13353 -714 73 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13753 -714 74 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14153 -714 76 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14553 -714 77 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14952 -715 76 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15352 -715 77 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15752 -715 78 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16152 -715 80 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16552 -715 81 0 | 18240 11000 0 7 0
TOTAL PUT 308 | TOTAL PUT 5958 | TOTAL PUT 6266 32474 +959
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 14595 64967 +1729
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 8678 +722 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8578 +722 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8478 +722 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 8378 +722 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 8278 +722 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 8178 +722 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 8078 +722 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7978 +722 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7878 +722 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7778 +722 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7678 +722 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7578 +722 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7478 +722 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 7378 +722 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 7278 +722 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 7178 +722 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 7078 +722 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6978 +722 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6878 +722 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6778 +722 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6678 +722 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6578 +722 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6478 +722 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 6378 +722 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 6278 +722 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 6178 +722 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 6078 +722 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5978 +722 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5878 +722 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5778 +722 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5678 +722 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5578 +722 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5478 +722 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5378 +722 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5278 +722 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 5178 +721 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 5078 +721 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4978 +721 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4879 +722 25 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4779 +721 24 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4679 +721 24 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4579 +721 23 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4479 +720 23 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4380 +720 24 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4280 +719 23 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4181 +719 24 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4082 +719 24 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3983 +718 24 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3884 +717 24 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3785 +716 24 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3686 +714 24 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3588 +713 24 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3490 +711 24 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3393 +710 24 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3295 +707 24 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3199 +706 24 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3103 +703 24 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3007 +700 24 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2912 +697 24 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2818 +694 24 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2724 +689 24 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2632 +686 24 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2540 +681 24 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2449 +675 24 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2359 +669 24 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2271 +663 24 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2183 +656 24 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2097 +649 24 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2013 +642 24 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1930 +634 24 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 1428 1637 1428 1848 +624 24 3 | 1637 767 3 8 -1
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1768 +615 24 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1689 +604 24 0 | 774 682 0 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1613 +594 24 0 | 0 0 0 1 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1538 +602 24 0 | 732 700 0 3 0
JAN-25 19500 C 0 0 0 0 0 | 997 997 997 1465 +589 24 1 | 997 508 1 9 0
JAN-25 19600 C 827 827 827 827 2 | 723 940 723 1394 +577 24 2 | 940 510 4 9 +1
JAN-25 19700 C 0 0 0 0 0 | 700 700 700 1304 +537 24 2 | 799 432 2 61 0
JAN-25 19800 C 0 0 0 0 0 | 682 682 682 1221 +504 23 3 | 857 406 3 113 +1
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1157 +488 23 0 | 700 473 0 24 0
JAN-25 20000 C 570 570 570 570 1 | 551 1120 551 1115 +492 24 15 | 1120 330 16 68 -6
JAN-25 20200 C 565 565 490 490 2 | 480 900 474 1006 +465 24 27 | 2009 311 29 142 -3
JAN-25 20400 C 0 0 0 0 0 | 438 770 408 892 +423 24 23 | 1430 266 23 178 0
JAN-25 20600 C 378 378 372 372 2 | 336 790 336 794 +386 25 54 | 1615 228 56 105 +2
JAN-25 20800 C 0 0 0 0 0 | 388 720 388 720 +366 25 60 | 1688 174 60 107 -28
JAN-25 21000 C 295 295 295 295 1 | 267 600 267 627 +319 25 117 | 1619 153 118 231 -19
JAN-25 21200 C 0 0 0 0 0 | 245 553 227 553 +285 25 31 | 1336 161 31 127 +5
JAN-25 21400 C 233 233 231 231 2 | 196 501 196 501 +269 26 28 | 1440 129 30 77 +5
JAN-25 21600 C 0 0 0 0 0 | 322 420 322 448 +244 26 8 | 1350 100 8 110 +8
JAN-25 21800 C 0 0 0 0 0 | 234 403 234 403 +225 27 22 | 1578 93 22 63 -6
JAN-25 22000 C 145 145 145 145 2 | 153 313 138 359 +205 27 7 | 1275 75 9 313 -1
JAN-25 22200 C 0 0 0 0 0 | 124 316 119 316 +181 27 31 | 1350 72 31 116 +2
JAN-25 22400 C 0 0 0 0 0 | 98 281 98 282 +162 28 24 | 1491 66 24 94 +16
JAN-25 22600 C 102 102 102 102 2 | 88 157 88 259 +153 29 7 | 1541 59 9 45 -1
JAN-25 22800 C 98 98 95 98 3 | 78 195 78 233 +140 29 10 | 1512 53 13 48 +6
JAN-25 23000 C 77 77 77 77 2 | 77 201 74 203 +121 29 11 | 1608 48 13 103 +12
JAN-25 23200 C 75 75 75 75 1 | 78 180 78 183 +110 29 3 | 1289 41 4 65 +2
JAN-25 23400 C 68 68 68 68 12 | 132 132 132 171 +106 30 9 | 800 37 21 127 +18
JAN-25 23600 C 59 59 59 59 2 | 59 148 59 149 +92 30 17 | 1203 35 19 61 -10
JAN-25 23800 C 0 0 0 0 0 | 96 107 96 141 +90 31 15 | 702 32 15 94 +5
JAN-25 24000 C 0 0 0 0 0 | 40 100 40 128 +82 32 21 | 1212 22 21 161 +17
JAN-25 24200 C 0 0 0 0 0 | 70 93 70 116 +75 32 2 | 1065 27 2 58 -1
JAN-25 24400 C 0 0 0 0 0 | 63 72 63 105 +68 32 8 | 1005 23 8 49 -8
JAN-25 24600 C 0 0 0 0 0 | 57 57 57 96 +64 33 1 | 380 24 1 34 0
JAN-25 24800 C 0 0 0 0 0 | 53 53 53 87 +57 33 1 | 708 21 1 22 -1
JAN-25 25000 C 0 0 0 0 0 | 25 60 25 80 +53 34 2 | 914 19 2 82 0
JAN-25 25200 C 0 0 0 0 0 | 23 53 23 73 +48 34 2 | 927 17 2 19 -5
JAN-25 25400 C 0 0 0 0 0 | 22 22 22 67 +44 34 5 | 871 16 5 18 +5
JAN-25 25600 C 22 22 22 22 1 | 61 61 61 61 +41 35 1 | 938 15 2 63 +1
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 55 +37 35 0 | 777 16 0 9 0
JAN-25 26000 C 0 0 0 0 0 | 30 37 30 52 +35 36 2 | 820 13 2 29 0
JAN-25 26200 C 17 17 17 17 1 | 0 0 0 46 +31 36 0 | 694 14 1 11 -1
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 43 +29 36 0 | 676 10 0 44 0
JAN-25 26600 C 0 0 0 0 0 | 12 12 12 40 +27 37 2 | 622 10 2 8 +2
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 36 +24 37 0 | 163 13 0 5 0
JAN-25 27000 C 0 0 0 0 0 | 19 19 19 33 +22 37 1 | 132 9 1 34 -1
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 32 +22 38 0 | 252 16 0 202 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 29 +20 38 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 28 +20 39 0 | 84 7 0 202 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 26 +19 39 0 | 168 13 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 20 20 20 24 +18 39 8 | 163 7 8 38 -8
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 21 +16 40 0 | 422 8 0 250 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 19 +15 41 0 | 183 10 0 9 0
JAN-25 29200 C 0 0 0 0 0 | 9 9 9 17 +14 42 6 | 34 9 6 8 +6
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 15 +13 42 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 8 8 8 14 +13 43 2 | 295 5 2 98 0
JAN-25 30200 C 0 0 0 0 0 | 4 10 4 13 +12 44 8 | 10 4 8 8 +8
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 12 +11 44 0 | 5 3 0 5 0
JAN-25 30600 C 0 0 0 0 0 | 4 4 4 11 +10 44 7 | 4 4 7 7 +7
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 10 +9 44 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 9 +8 44 0 | 6 3 0 6 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 8 +7 44 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 4 4 4 7 +6 44 7 | 4 4 7 7 +7
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 6 +5 44 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 5 +4 44 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 4 +3 43 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 3 +2 43 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 4 4 4 2 +1 41 11 | 4 2 11 14 +11
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 4 4 4 1 0 41 31 | 4 4 31 31 +31
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 86 10 0 280 0
TOTAL CALL 36 | TOTAL CALL 658 | TOTAL CALL 694 4457 +78
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 13 0 1 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 14 0 5 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 23 8 0 14 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 17 17 0 1 0
JAN-25 15000 P 0 0 0 0 0 | 8 8 8 1 0 30 9 | 31 8 9 26 +9
JAN-25 15100 P 0 0 0 0 0 | 8 8 8 1 0 29 5 | 17 8 5 5 +4
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 10 0 7 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 12 12 0 1 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 44 17 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 45 20 0 7 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 38 27 0 7 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 28 0 20 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 54 37 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 65 16 0 18 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 15 15 15 1 -2 23 1 | 60 15 1 13 0
JAN-25 16300 P 0 0 0 0 0 | 18 18 14 1 -3 22 9 | 31 14 9 3 -3
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 94 20 0 75 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 94 21 0 4 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 4 -3 24 0 | 84 23 0 10 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 88 25 0 2 0
JAN-25 16800 P 0 0 0 0 0 | 22 22 22 6 -5 24 2 | 158 22 2 212 -1
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 7 -6 24 0 | 120 29 0 12 0
JAN-25 17000 P 0 0 0 0 0 | 27 30 25 9 -7 24 19 | 190 25 19 79 +17
JAN-25 17100 P 0 0 0 0 0 | 31 31 31 10 -9 24 5 | 125 31 5 44 0
JAN-25 17200 P 0 0 0 0 0 | 28 28 28 13 -10 24 3 | 138 28 3 31 -3
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 15 -12 24 1 | 114 41 1 14 +1
JAN-25 17400 P 0 0 0 0 0 | 42 42 33 18 -14 24 2 | 141 33 2 27 -1
JAN-25 17500 P 0 0 0 0 0 | 46 48 34 21 -17 24 15 | 179 34 15 66 -7
JAN-25 17600 P 50 50 50 50 1 | 50 50 36 25 -20 24 5 | 237 36 6 393 -1
JAN-25 17700 P 0 0 0 0 0 | 58 61 58 29 -23 24 25 | 190 58 25 69 +2
JAN-25 17800 P 0 0 0 0 0 | 66 66 63 35 -26 24 6 | 208 63 6 36 +5
JAN-25 17900 P 0 0 0 0 0 | 72 72 72 41 -29 24 3 | 199 72 3 33 +1
JAN-25 18000 P 81 81 80 80 6 | 88 88 60 48 -32 24 35 | 263 60 41 386 +19
JAN-25 18100 P 90 91 90 91 2 | 91 92 58 55 -36 24 8 | 293 58 10 72 +2
JAN-25 18200 P 100 104 100 104 6 | 113 113 71 64 -36 24 19 | 321 71 25 234 +12
JAN-25 18300 P 0 0 0 0 0 | 112 115 72 73 -41 24 9 | 324 72 9 231 +3
JAN-25 18400 P 0 0 0 0 0 | 142 142 86 81 -49 24 16 | 347 86 16 375 0
JAN-25 18500 P 0 0 0 0 0 | 156 156 88 94 -53 24 50 | 361 88 50 115 +40
JAN-25 18600 P 160 160 160 160 1 | 154 168 115 102 -64 24 32 | 418 115 33 144 +27
JAN-25 18700 P 190 190 190 190 1 | 192 192 192 116 -70 24 1 | 395 173 2 49 +2
JAN-25 18800 P 0 0 0 0 0 | 230 232 123 131 -78 24 16 | 505 123 16 213 +5
JAN-25 18900 P 219 242 219 242 2 | 160 160 157 147 -86 24 3 | 530 157 5 48 +1
JAN-25 19000 P 245 246 245 246 2 | 286 286 155 165 -95 24 14 | 614 155 16 131 0
JAN-25 19100 P 0 0 0 0 0 | 302 315 302 184 -104 24 4 | 621 236 4 156 +1
JAN-25 19200 P 0 0 0 0 0 | 358 358 348 205 -114 24 3 | 640 305 3 65 0
JAN-25 19300 P 348 348 348 348 1 | 351 352 212 228 -124 24 29 | 687 212 30 81 -16
JAN-25 19400 P 0 0 0 0 0 | 440 440 248 252 -135 24 12 | 699 248 12 79 +5
JAN-25 19500 P 0 0 0 0 0 | 456 460 372 278 -147 24 13 | 699 287 13 91 +9
JAN-25 19600 P 463 463 463 463 1 | 530 530 330 306 -162 24 10 | 836 330 11 44 +7
JAN-25 19700 P 0 0 0 0 0 | 576 576 354 336 -177 24 8 | 833 320 8 169 +2
JAN-25 19800 P 0 0 0 0 0 | 561 623 362 368 -191 24 21 | 947 339 21 49 +1
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 402 -211 24 0 | 905 607 0 38 0
JAN-25 20000 P 700 700 700 700 1 | 0 0 0 440 -227 24 0 | 795 400 1 30 0
JAN-25 20200 P 0 0 0 0 0 | 805 805 517 517 -268 24 2 | 967 517 2 10 0
JAN-25 20400 P 0 0 0 0 0 | 1018 1018 675 616 -295 24 5 | 1169 439 5 63 +3
JAN-25 20600 P 0 0 0 0 0 | 780 780 712 720 -336 25 7 | 1303 510 7 22 +7
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 832 -371 25 0 | 1580 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 1020 1034 1020 956 -403 25 2 | 1174 585 2 16 -1
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1080 -438 25 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1237 -446 26 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1385 -467 27 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1528 -498 27 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1685 -518 27 0 | 2720 1228 0 3 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1847 -536 28 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2013 -553 28 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2182 -569 29 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2355 -583 29 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2532 -595 29 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2710 -607 30 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2891 -618 30 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3075 -627 31 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3260 -635 31 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3447 -643 31 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3635 -650 32 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3824 -657 32 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4015 -662 33 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4207 -667 33 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4399 -672 33 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4593 -675 34 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4787 -679 34 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 4981 -683 35 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5177 -685 35 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5372 -689 35 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5568 -691 36 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5765 -693 36 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5962 -695 37 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6159 -697 37 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6356 -699 37 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6554 -700 38 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6752 -701 38 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6950 -703 39 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7148 -704 39 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7346 -706 39 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7744 -707 40 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8141 -709 41 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8539 -710 42 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8937 -712 42 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9336 -712 43 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9535 -713 44 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 9735 -713 44 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 9934 -714 44 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10134 -714 45 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10333 -714 45 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10533 -714 46 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 10732 -715 46 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 10932 -715 47 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11132 -715 47 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11331 -716 47 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11531 -716 48 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 11731 -716 48 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 11930 -717 48 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12130 -717 49 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12330 -717 49 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12530 -716 50 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 12730 -716 51 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 12929 -717 50 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13129 -717 51 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13329 -717 51 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13529 -717 52 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 13729 -717 52 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 13929 -717 53 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14128 -718 53 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14328 -718 53 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14528 -718 54 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 14728 -718 54 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 14928 -718 55 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15128 -718 55 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15328 -718 56 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 429 | TOTAL PUT 453 4787 +152
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 1147 9244 +230
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5536 +709 22 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5437 +709 23 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5337 +708 23 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5238 +708 23 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5138 +707 23 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5039 +706 23 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4940 +706 23 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4841 +705 23 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4742 +704 23 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4643 +703 23 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4544 +701 23 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4446 +700 23 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4348 +698 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4250 +697 23 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4152 +694 23 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4055 +693 23 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3958 +690 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3862 +689 23 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3766 +686 23 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3671 +684 23 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3576 +681 23 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3481 +678 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3388 +675 23 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3294 +671 23 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3202 +667 23 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3111 +664 23 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3020 +660 23 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2930 +655 23 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2841 +651 23 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2753 +646 23 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2666 +640 23 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2580 +635 23 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2495 +629 23 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2412 +624 23 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2329 +617 23 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2248 +610 23 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2169 +604 23 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2090 +596 23 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2013 +589 23 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1938 +582 24 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1864 +574 24 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1791 +565 24 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1721 +585 24 0 | 886 886 0 6 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1651 +573 24 0 | 1109 818 0 26 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1584 +562 24 0 | 872 754 0 19 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1518 +542 24 0 | 875 767 0 6 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1413 +489 22 0 | 730 700 0 6 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1378 +506 23 0 | 1060 675 0 42 0
FEB-25 20000 C 0 0 0 0 0 | 733 1159 733 1320 +493 23 2 | 1250 520 2 98 0
FEB-25 20200 C 0 0 0 0 0 | 915 1125 915 1213 +476 24 2 | 1125 461 2 24 -1
FEB-25 20400 C 0 0 0 0 0 | 581 1111 581 1111 +451 24 10 | 1111 415 10 21 -9
FEB-25 20600 C 0 0 0 0 0 | 538 540 536 996 +406 24 5 | 590 410 5 76 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 905 +378 24 0 | 593 345 0 24 0
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 823 +353 24 0 | 1291 297 0 404 0
FEB-25 21200 C 0 0 0 0 0 | 426 426 366 748 +327 24 10 | 1048 265 10 50 +10
FEB-25 21400 C 0 0 0 0 0 | 500 500 500 680 +303 24 2 | 696 233 2 18 -2
FEB-25 21600 C 331 331 331 331 1 | 525 525 525 619 +281 25 18 | 628 207 19 33 +19
FEB-25 21800 C 0 0 0 0 0 | 271 271 271 563 +260 25 1 | 579 209 1 26 0
FEB-25 22000 C 0 0 0 0 0 | 246 295 246 514 +243 25 2 | 524 161 2 112 0
FEB-25 22200 C 0 0 0 0 0 | 217 217 217 468 +225 25 1 | 486 172 1 30 +1
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 426 +206 26 0 | 618 165 0 10 0
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 389 +191 26 0 | 643 111 0 35 0
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 355 +177 26 0 | 373 103 0 7 0
FEB-25 23000 C 0 0 0 0 0 | 151 151 151 325 +164 27 5 | 493 94 5 57 +5
FEB-25 23200 C 0 0 0 0 0 | 144 144 136 297 +152 27 4 | 446 83 4 46 -1
FEB-25 23400 C 0 0 0 0 0 | 260 260 260 265 +135 27 3 | 456 72 3 9 -3
FEB-25 23600 C 0 0 0 0 0 | 104 104 104 250 +132 28 2 | 448 67 2 14 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 228 +121 28 0 | 107 73 0 10 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 210 +113 28 0 | 350 53 0 16 0
FEB-25 24200 C 0 0 0 0 0 | 79 100 79 193 +105 28 2 | 102 68 2 9 +2
FEB-25 24400 C 0 0 0 0 0 | 97 97 97 178 +98 29 1 | 97 45 1 17 +1
FEB-25 24600 C 0 0 0 0 0 | 100 100 100 163 +90 29 1 | 287 40 1 9 +1
FEB-25 24800 C 0 0 0 0 0 | 101 101 101 151 +85 29 1 | 317 50 1 11 +1
FEB-25 25000 C 0 0 0 0 0 | 99 99 99 139 +79 30 1 | 260 35 1 9 +1
FEB-25 25200 C 0 0 0 0 0 | 100 100 100 130 +76 30 1 | 213 38 1 5 +1
FEB-25 25400 C 0 0 0 0 0 | 45 109 45 119 +69 30 3 | 109 32 3 38 +3
TOTAL CALL 1 | TOTAL CALL 77 | TOTAL CALL 78 1338 +29
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15200 P 0 0 0 0 0 | 22 22 22 1 -3 22 6 | 48 18 6 28 +4
FEB-25 15300 P 0 0 0 0 0 | 24 24 24 1 -4 22 1 | 34 24 1 2 +1
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 40 40 0 1 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 67 52 0 6 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 4 -6 23 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 5 -6 23 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 6 -7 23 0 | 69 69 0 1 0
FEB-25 16000 P 28 28 28 28 5 | 35 35 35 7 -8 23 5 | 85 28 10 31 +5
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 8 -9 23 0 | 59 59 0 1 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 9 -11 23 0 | 49 49 0 1 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 11 -12 23 0 | 118 46 0 4 0
FEB-25 16400 P 57 57 57 57 5 | 47 47 46 13 -14 23 6 | 90 46 11 28 +5
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 15 -15 23 0 | 100 60 0 6 0
FEB-25 16600 P 0 0 0 0 0 | 58 58 58 17 -18 23 5 | 90 55 5 7 0
FEB-25 16700 P 0 0 0 0 0 | 58 58 58 20 -19 23 20 | 103 58 20 22 +20
FEB-25 16800 P 0 0 0 0 0 | 62 62 62 23 -22 23 2 | 99 62 2 6 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 27 -23 23 0 | 144 66 0 35 0
FEB-25 17000 P 70 70 70 70 1 | 73 73 61 31 -26 23 26 | 162 61 27 198 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 36 -28 23 0 | 127 95 0 1 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 41 -31 23 0 | 146 100 0 6 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 46 -34 23 0 | 193 120 0 22 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 53 -37 23 0 | 203 112 0 12 0
FEB-25 17500 P 0 0 0 0 0 | 106 106 84 61 -42 23 3 | 232 84 3 381 +2
FEB-25 17600 P 0 0 0 0 0 | 115 115 115 69 -46 24 1 | 235 115 1 24 +1
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 78 -48 24 0 | 166 128 0 5 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 87 -51 24 0 | 208 136 0 4 0
FEB-25 17900 P 0 0 0 0 0 | 150 150 119 98 -53 24 11 | 280 119 11 10 +5
FEB-25 18000 P 164 165 164 165 4 | 120 124 120 109 -55 24 3 | 270 120 7 111 +5
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 121 -58 24 0 | 218 177 0 1 0
FEB-25 18200 P 0 0 0 0 0 | 139 139 139 135 -61 24 1 | 278 139 1 27 +1
FEB-25 18300 P 0 0 0 0 0 | 148 149 148 148 -67 24 2 | 253 148 2 12 +2
FEB-25 18400 P 0 0 0 0 0 | 165 165 165 165 -71 24 1 | 345 165 1 14 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 174 -83 23 0 | 365 257 0 5 0
FEB-25 18600 P 267 267 267 267 1 | 0 0 0 191 -90 23 0 | 321 267 1 6 +1
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 207 -98 23 0 | 333 333 0 5 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 227 -105 23 0 | 473 350 0 15 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 248 -112 23 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 270 -119 23 0 | 514 418 0 37 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 294 -126 23 0 | 628 598 0 3 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 319 -134 23 0 | 646 575 0 11 0
FEB-25 19300 P 0 0 0 0 0 | 508 508 508 346 -143 23 1 | 712 478 1 26 +1
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 374 -155 23 0 | 622 622 0 2 0
FEB-25 19500 P 0 0 0 0 0 | 610 615 610 404 -164 23 3 | 755 596 3 11 +3
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 435 -178 23 0 | 757 604 0 8 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 468 -190 23 0 | 789 772 0 5 0
FEB-25 19800 P 0 0 0 0 0 | 556 556 528 503 -202 23 5 | 1040 528 5 14 +5
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 541 -215 23 0 | 727 727 0 3 0
FEB-25 20000 P 0 0 0 0 0 | 657 657 617 580 -229 23 27 | 842 617 27 39 +20
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 666 -256 23 0 | 927 845 0 24 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 759 -287 23 0 | 1008 941 0 26 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 861 -316 24 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 970 -343 24 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1087 -375 24 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1219 -392 24 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1354 -412 25 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1494 -431 25 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1635 -454 25 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1784 -473 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1938 -490 26 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2096 -506 26 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2258 -521 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2424 -534 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2592 -548 27 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2764 -560 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2938 -571 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3114 -582 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3293 -591 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3474 -600 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3657 -608 28 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3841 -616 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4026 -623 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4213 -630 29 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4402 -635 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4591 -640 30 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4781 -646 30 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 129 | TOTAL PUT 145 1250 +81
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 223 2588 +110
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 10724 +721 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10624 +721 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10524 +721 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10424 +721 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10324 +721 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10224 +721 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10124 +721 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10024 +721 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9924 +721 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9824 +721 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9724 +721 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9624 +721 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9524 +721 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9424 +721 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9324 +721 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9224 +721 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9124 +721 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9024 +721 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8924 +721 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8824 +721 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8724 +721 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8624 +721 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8524 +721 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8424 +721 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8324 +721 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8224 +721 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8124 +721 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8024 +721 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7924 +721 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7824 +721 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7724 +721 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7624 +721 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7524 +721 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7424 +721 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7324 +720 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7225 +721 26 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7125 +721 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7025 +721 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6925 +721 25 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6825 +720 24 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6725 +720 24 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6626 +721 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6526 +720 25 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6426 +720 24 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6327 +720 25 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6227 +720 24 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6128 +720 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6028 +719 24 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5929 +719 24 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5830 +719 24 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5731 +719 24 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5632 +718 24 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5533 +717 24 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5434 +716 24 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5336 +716 24 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5238 +716 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5140 +715 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5042 +714 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4944 +713 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4847 +712 24 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4750 +711 24 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4653 +709 24 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4557 +708 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4461 +707 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4365 +705 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4270 +703 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4175 +701 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4081 +699 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3988 +697 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3894 +694 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3802 +692 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3710 +689 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3619 +686 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3528 +682 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3439 +679 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3350 +675 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3262 +671 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3174 +667 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3088 +662 24 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3002 +657 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2918 +653 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2834 +647 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2752 +642 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2670 +636 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 1836 1836 1836 2590 +630 24 1 | 1905 532 1 29 -1
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2511 +624 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2433 +617 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2356 +610 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2280 +603 24 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2206 +596 24 0 | 1208 965 0 1 0
MAR-25 19000 C 1530 1530 1530 1530 3 | 1465 1725 1435 2133 +588 24 8 | 4037 330 11 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2061 +580 24 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1990 +571 24 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1921 +563 24 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1854 +568 24 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1787 +558 24 0 | 3480 314 0 151 0
MAR-25 19600 C 1181 1181 1181 1181 3 | 1113 1115 1113 1722 +548 24 15 | 1828 253 18 51 -15
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1659 +533 24 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1561 +483 23 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1494 +466 23 0 | 1208 805 0 20 0
MAR-25 20000 C 0 0 0 0 0 | 888 954 881 1433 +453 23 4 | 3980 206 4 22 +2
MAR-25 20200 C 0 0 0 0 0 | 808 1328 808 1328 +435 23 3 | 2382 220 3 53 -1
MAR-25 20400 C 0 0 0 0 0 | 744 1018 744 1246 +435 24 2 | 1640 223 2 44 0
MAR-25 20600 C 744 744 744 744 1 | 755 1110 663 1150 +411 24 14 | 1920 174 15 112 +2
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1056 +385 24 0 | 2000 121 0 425 0
MAR-25 21000 C 0 0 0 0 0 | 870 870 870 974 +367 24 2 | 2814 129 2 343 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 900 +347 24 0 | 1695 100 0 43 0
MAR-25 21400 C 0 0 0 0 0 | 460 460 460 829 +325 24 1 | 2552 80 1 49 +1
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 761 +301 24 0 | 1398 109 0 35 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 699 +282 25 0 | 1900 96 0 79 0
MAR-25 22000 C 0 0 0 0 0 | 350 350 350 648 +267 25 1 | 2509 69 1 381 +1
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 594 +247 25 0 | 1423 79 0 68 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 548 +232 25 0 | 1780 77 0 316 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 505 +216 25 0 | 1443 82 0 75 0
MAR-25 22800 C 0 0 0 0 0 | 249 249 249 466 +202 26 8 | 1494 161 8 96 0
MAR-25 23000 C 0 0 0 0 0 | 238 238 224 429 +189 26 39 | 1995 71 39 594 +14
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 398 +177 26 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 368 +165 26 0 | 1485 61 0 402 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 342 +156 27 0 | 1712 34 0 558 0
MAR-25 23800 C 0 0 0 0 0 | 168 264 168 314 +143 27 21 | 1125 102 21 117 0
MAR-25 24000 C 0 0 0 0 0 | 140 286 140 294 +137 27 11 | 1077 92 11 852 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 273 +129 27 0 | 1196 85 0 355 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 252 +120 28 0 | 1153 75 0 601 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 236 +115 28 0 | 569 72 0 366 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 220 +109 28 0 | 1106 157 0 77 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 198 +96 28 0 | 1264 60 0 387 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 190 +96 29 0 | 718 53 0 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 176 +90 29 0 | 681 69 0 18 0
MAR-25 25600 C 0 0 0 0 0 | 171 171 171 169 +90 29 1 | 647 40 1 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 153 +80 29 0 | 239 51 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 63 140 63 140 +72 29 14 | 980 56 14 648 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 133 +71 30 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 124 +66 30 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 116 +63 30 0 | 903 55 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 109 +59 30 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 102 +56 31 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 93 +50 31 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 89 +49 31 0 | 147 28 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 84 +47 31 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 79 +45 31 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 74 +42 32 0 | 160 47 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 70 +40 32 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 66 +38 32 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 62 +36 32 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 59 +34 33 0 | 42 42 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 56 +33 33 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 53 +31 33 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 47 +28 33 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 43 +26 34 0 | 348 69 0 47 0
TOTAL CALL 7 | TOTAL CALL 145 | TOTAL CALL 152 10486 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 25 5 0 20 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 143 30 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 26 26 26 1 0 24 2 | 585 26 2 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 349 40 0 297 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 10 -5 24 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 18 -7 24 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 20 -8 24 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 23 -9 24 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 69 69 69 27 -9 24 1 | 627 69 1 782 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 29 -12 24 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 33 -13 24 0 | 316 108 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 37 -14 24 0 | 598 123 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 92 92 92 41 -16 24 1 | 1360 92 1 13 -1
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 46 -18 24 0 | 606 138 0 755 0
MAR-25 16600 P 0 0 0 0 0 | 101 101 101 51 -20 24 1 | 650 101 1 5 +1
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 57 -22 24 0 | 306 109 0 7 0
MAR-25 16800 P 0 0 0 0 0 | 116 116 116 64 -24 24 1 | 586 115 1 162 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 70 -27 24 0 | 942 151 0 7 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 78 -29 24 0 | 1343 150 0 96 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 86 -32 24 0 | 772 201 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 115 115 115 98 -32 24 1 | 1588 115 1 66 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 104 -39 24 0 | 719 164 0 7 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 118 -39 24 0 | 692 240 0 10 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 126 -46 24 0 | 1550 233 0 152 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 138 -50 24 0 | 347 200 0 233 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 150 -54 24 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 164 -59 24 0 | 1010 231 0 11 0
MAR-25 17900 P 0 0 0 0 0 | 184 184 184 184 -58 24 1 | 1021 184 1 205 +1
MAR-25 18000 P 0 0 0 0 0 | 268 285 195 195 -75 24 11 | 1278 195 11 352 -2
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 210 -80 24 0 | 361 325 0 23 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 228 -83 24 0 | 402 317 0 70 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 245 -89 24 0 | 446 361 0 2 0
MAR-25 18400 P 0 0 0 0 0 | 371 378 280 258 -100 24 3 | 628 269 3 32 0
MAR-25 18500 P 0 0 0 0 0 | 398 407 311 279 -104 24 16 | 774 311 16 125 +14
MAR-25 18600 P 0 0 0 0 0 | 426 426 426 300 -110 24 1 | 1388 377 1 18 +1
MAR-25 18700 P 0 0 0 0 0 | 459 459 459 323 -116 24 1 | 1635 412 1 11 +1
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 345 -126 24 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 379 379 379 379 -123 24 1 | 755 379 1 51 +1
MAR-25 19000 P 0 0 0 0 0 | 550 550 550 396 -140 24 3 | 2480 332 3 447 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 424 -148 24 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 452 -157 23 0 | 1109 397 0 50 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 483 -165 23 0 | 968 415 0 28 0
MAR-25 19400 P 0 0 0 0 0 | 737 737 605 515 -174 23 5 | 1495 433 5 66 +5
MAR-25 19500 P 0 0 0 0 0 | 760 760 760 548 -184 23 3 | 976 420 3 228 0
MAR-25 19600 P 0 0 0 0 0 | 806 806 806 584 -194 23 5 | 1025 551 5 79 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 621 -204 23 0 | 1084 742 0 19 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 659 -213 23 0 | 985 565 0 15 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 699 -225 23 0 | 1310 853 0 24 0
MAR-25 20000 P 0 0 0 0 0 | 820 820 820 741 -234 23 1 | 1252 610 1 365 -1
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 828 -260 23 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 922 -281 24 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1022 -318 24 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1133 -334 24 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1253 -367 24 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1384 -381 24 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1515 -400 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1647 -422 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1787 -440 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1932 -457 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2082 -472 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2235 -488 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2392 -502 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2553 -515 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2716 -528 26 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2883 -539 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3052 -551 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3224 -561 27 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3398 -571 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3574 -580 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3752 -589 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3931 -598 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4113 -605 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4296 -612 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4480 -619 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4666 -625 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4852 -631 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5040 -636 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5229 -641 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5419 -646 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5609 -650 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5800 -655 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5992 -658 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6185 -662 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6378 -665 31 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6571 -669 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6765 -672 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6960 -674 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7155 -676 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7350 -679 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7546 -681 32 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7742 -683 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7938 -685 32 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8135 -687 33 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8332 -688 33 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8529 -690 33 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8923 -693 33 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9319 -695 34 0 | 10135 10135 0 1 0
TOTAL PUT 0 | TOTAL PUT 58 | TOTAL PUT 58 6962 +20
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 210 17448 +23
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8642 +716 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8443 +717 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8243 +716 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8043 +715 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7844 +715 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7644 +714 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7445 +713 22 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7346 +713 22 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7247 +713 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7147 +712 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7048 +712 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6949 +711 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6850 +710 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6751 +710 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6652 +709 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6554 +708 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6456 +708 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6357 +706 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6259 +705 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6162 +705 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6064 +703 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5967 +702 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5870 +701 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5773 +699 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5676 +697 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5580 +696 22 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5484 +694 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5389 +692 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5294 +690 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5199 +688 22 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5105 +686 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5012 +685 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4918 +681 22 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4826 +680 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4733 +676 22 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4642 +674 23 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4551 +671 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4460 +668 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4371 +666 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4281 +662 23 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4193 +659 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4105 +655 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4018 +652 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3932 +648 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3847 +645 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3762 +640 23 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3678 +636 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3595 +632 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3513 +628 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3432 +623 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3352 +619 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3273 +615 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3195 +610 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3117 +605 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3041 +600 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2966 +595 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2892 +590 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2819 +585 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2747 +579 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2676 +574 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2606 +568 23 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2537 +562 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2469 +556 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2403 +550 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2337 +544 23 0 | 1888 1733 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2273 +538 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2210 +532 23 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2148 +525 23 0 | 1446 843 0 20 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2087 +532 23 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2028 +526 23 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1969 +518 23 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1912 +506 23 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1822 +460 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1768 +454 22 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1226 1700 1226 1700 +438 22 9 | 4126 341 9 319 -3
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1630 +456 23 0 | 3300 355 0 112 0
JUN-25 20400 C 1116 1116 1116 1116 1 | 1084 1520 1084 1520 +427 23 7 | 2142 524 8 18 +8
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1452 +434 23 0 | 2300 264 0 9 0
JUN-25 20800 C 0 0 0 0 0 | 1000 1000 1000 1361 +414 23 1 | 2210 710 1 12 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1271 +383 23 0 | 1940 763 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1193 +371 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1127 +362 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1058 +342 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 988 +326 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 576 800 576 926 +310 24 3 | 1752 149 3 42 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 878 +304 24 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 824 +289 24 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 774 +276 24 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 727 +262 24 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 684 +251 24 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 637 +233 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 598 +221 24 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 562 +210 25 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 530 +201 25 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 490 +186 25 0 | 1835 54 0 352 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 469 +187 25 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 434 +172 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 406 +162 25 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 377 +150 25 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 353 +142 25 0 | 1460 157 0 185 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 331 +135 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 310 +127 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 291 +121 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 272 +114 26 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 256 +109 26 0 | 1011 17 0 25 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 240 +103 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 225 +97 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 211 +92 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 198 +87 26 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 186 +82 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 175 +78 26 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 164 +74 26 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 154 +69 26 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 145 +66 27 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 162 162 162 140 +66 27 1 | 263 85 1 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 128 +59 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 120 +55 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 113 +52 27 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 107 +50 27 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 101 +48 27 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 95 +45 27 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 84 +40 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 95 95 95 77 +38 28 1 | 360 83 1 24 -1
TOTAL CALL 1 | TOTAL CALL 22 | TOTAL CALL 23 5392 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 2 -5 21 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 5 -5 22 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 7 -6 22 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 8 -7 22 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 9 -7 22 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 10 -8 22 0 | 283 75 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 12 -9 22 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 14 -9 22 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 15 -11 22 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 17 -12 22 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 20 -12 22 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 22 -14 22 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 25 -15 22 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 28 -16 22 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 31 -18 22 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 34 -20 22 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 38 -21 22 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 42 -23 22 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 47 -25 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 52 -27 22 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 57 -29 22 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 63 -31 22 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 70 -32 23 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 76 -36 22 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 84 -37 23 0 | 303 220 0 21 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 91 -45 22 0 | 289 190 0 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 100 -47 23 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 109 -46 23 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 118 -49 23 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 129 -51 23 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 139 -55 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 151 -58 23 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 163 -62 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 176 -65 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 190 -69 23 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 205 -81 23 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 220 -77 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 236 -81 23 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 253 -85 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 271 -89 23 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 290 -94 23 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 310 -98 23 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 331 -102 23 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 353 -107 23 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 375 -112 23 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 399 -132 23 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 424 -136 23 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 450 -140 23 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 491 -129 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 520 -133 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 549 -136 23 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 578 -143 23 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 607 -150 23 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 638 -155 23 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 670 -162 23 0 | 1092 979 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 704 -163 23 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 736 -173 23 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 773 -184 23 0 | 1264 785 0 65 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 801 -201 23 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 840 -208 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 879 -214 23 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 918 -225 23 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 964 -223 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1008 -236 23 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1055 -236 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1300 1300 1128 1103 -242 23 4 | 4280 710 4 89 +2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1198 -260 23 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1293 -289 23 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1403 -301 23 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1515 -318 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1640 -320 23 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1731 -383 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1888 -369 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2020 -383 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2155 -397 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2294 -411 24 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2436 -425 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2581 -439 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2730 -452 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2881 -465 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3036 -477 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3193 -489 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3353 -500 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3516 -511 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3680 -522 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3847 -532 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4016 -541 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4187 -550 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4360 -559 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4535 -567 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4711 -575 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4889 -582 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5068 -590 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5249 -596 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5430 -603 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5614 -608 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5798 -614 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5983 -620 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6169 -625 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6356 -630 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6544 -635 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6733 -639 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6922 -643 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7112 -648 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7303 -651 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7494 -655 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7686 -658 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7878 -662 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8071 -665 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8265 -667 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8459 -669 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8653 -672 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9042 -677 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9433 -681 28 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 3257 +2
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 27 8649 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7016 +697 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6919 +696 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6822 +695 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6725 +693 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6628 +691 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6532 +690 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6436 +688 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6340 +686 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6245 +685 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6150 +683 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6055 +680 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5961 +678 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5867 +676 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5773 +673 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5680 +671 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5588 +669 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5496 +666 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5404 +663 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5313 +661 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5223 +658 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5133 +655 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5044 +653 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4955 +649 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4867 +646 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4779 +642 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4693 +640 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4607 +637 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4521 +633 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4436 +629 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4353 +626 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4269 +621 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4187 +618 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4105 +614 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4025 +611 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3945 +607 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3865 +602 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3787 +598 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3710 +595 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3633 +590 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3557 +585 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3483 +582 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3409 +577 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3336 +573 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3264 +568 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3193 +564 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3123 +559 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3054 +555 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2986 +550 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2918 +545 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2852 +540 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2787 +535 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2723 +531 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2659 +525 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2597 +520 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2536 +516 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2476 +511 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2416 +505 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2358 +500 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2301 +527 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2245 +521 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2189 +513 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2135 +507 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2035 +448 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1982 +440 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1931 +433 22 0 | 1956 1620 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1834 +422 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1768 +437 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1694 +439 23 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1589 +404 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 1052 1052 1052 1507 +392 22 3 | 1130 1052 3 3 +2
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1430 +379 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1356 +366 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1285 +351 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1219 +338 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1156 +324 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1095 +312 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1040 +302 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 990 +293 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 941 +284 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 892 +272 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 836 +251 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 805 +252 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 752 +233 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 715 +228 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 679 +221 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 642 +211 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 600 +195 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 567 +187 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 536 +179 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 507 +171 24 0 | 1295 457 0 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 479 +163 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 453 +156 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 428 +149 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 404 +142 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 382 +136 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 361 +129 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 341 +123 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 323 +118 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 305 +112 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 288 +107 24 0 | 471 322 0 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 273 +103 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 258 +98 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 244 +93 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 231 +89 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 218 +84 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 206 +80 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 195 +77 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 185 +74 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 175 +70 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 166 +67 25 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 161 +68 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 141 +58 25 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 162 164 162 130 +56 25 3 | 249 123 3 23 +3
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 281 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 23 -18 22 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 26 -19 22 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 29 -20 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 32 -22 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 35 -24 22 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 39 -25 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 43 -27 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 47 -29 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 52 -30 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 57 -32 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 62 -35 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 68 -37 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 74 -39 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 80 -42 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 87 -44 22 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 95 -46 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 103 -49 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 111 -52 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 120 -54 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 130 -57 22 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 140 -60 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 151 -62 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 167 -61 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 174 -69 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 186 -73 22 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 200 -75 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 214 -78 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 228 -82 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 243 -86 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 260 -89 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 276 -94 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 294 -97 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 312 -101 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 342 -94 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 352 -108 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 372 -113 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 394 -117 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 417 -120 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 440 -125 22 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 464 -130 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 490 -133 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 516 -138 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 543 -142 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 588 -130 23 0 | 850 509 0 17 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 600 -151 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 630 -156 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 661 -175 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 693 -177 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 725 -182 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 782 -163 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 818 -167 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 853 -171 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 888 -178 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 925 -184 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 962 -189 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1000 -197 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1040 -204 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1082 -209 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1121 -218 23 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1164 -225 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1208 -232 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1253 -240 23 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1299 -247 23 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1348 -252 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1385 -271 22 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1484 -287 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1586 -311 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1694 -328 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1814 -337 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 2338 2346 2338 1947 -313 23 3 | 2346 2338 3 3 +3
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2070 -325 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2198 -336 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2328 -347 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2439 -381 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2574 -394 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2712 -406 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2854 -417 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2998 -429 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3145 -440 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3294 -452 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3446 -463 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3601 -473 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3758 -483 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3917 -492 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4078 -502 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4242 -511 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4407 -520 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4574 -528 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4743 -536 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4914 -544 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5086 -552 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5260 -559 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5435 -566 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5611 -573 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5789 -579 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5968 -586 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6148 -592 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6330 -597 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6512 -603 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6695 -608 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6880 -612 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7065 -617 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7251 -622 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7438 -626 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7625 -631 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7813 -635 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8002 -638 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8192 -641 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8382 -645 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8573 -648 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8764 -651 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9148 -657 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9533 -663 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 425 +3
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 9 706 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9124 +724 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8926 +724 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8729 +725 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8533 +726 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8337 +726 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8142 +727 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7947 +727 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7753 +727 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7561 +728 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7369 +728 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7179 +729 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6989 +728 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6802 +728 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6615 +727 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6430 +726 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6247 +725 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6065 +723 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5886 +721 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5708 +718 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5533 +716 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5446 +714 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5359 +711 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5274 +710 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5188 +707 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5104 +705 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5020 +703 23 0 | 4400 4400 0 5 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4937 +700 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4854 +697 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4772 +694 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4691 +692 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4610 +688 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4530 +685 23 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4451 +681 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4372 +677 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4294 +673 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4217 +669 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4141 +665 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4065 +661 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3990 +656 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3916 +651 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3843 +647 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3770 +642 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3698 +636 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3627 +631 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3557 +626 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3488 +620 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3419 +614 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3352 +609 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3285 +603 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3219 +597 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3154 +591 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3089 +584 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3026 +578 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2963 +572 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2901 +565 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2840 +558 22 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2780 +551 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2721 +545 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2662 +537 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2605 +550 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2548 +543 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2492 +536 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2437 +521 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2324 +456 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2273 +451 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2217 +440 22 0 | 1822 822 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2166 +478 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2070 +465 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1969 +444 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1886 +438 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1800 +424 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1717 +409 22 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1638 +396 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1568 +389 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1496 +375 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1414 +347 22 0 | 1100 430 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1349 +337 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1288 +325 22 0 | 340 243 0 154 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1229 +315 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1174 +304 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1121 +295 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1070 +309 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1022 +303 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 976 +297 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 925 +283 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 880 +274 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 798 +259 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 722 +242 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 654 +227 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 592 +213 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 535 +199 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 484 +186 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 438 +174 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 396 +162 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 359 +152 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 325 +141 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 294 +132 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 266 +122 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 241 +114 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 218 +106 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 189 189 189 198 +99 24 1 | 189 108 1 2 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 179 +91 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 162 +84 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 152 +83 24 0 | 107 77 0 17 0
DEC-25 31600 C 0 0 0 0 0 | 130 149 130 134 +73 24 4 | 149 130 4 4 +4
DEC-25 32000 C 0 0 0 0 0 | 141 179 141 125 +71 25 4 | 179 141 4 4 +4
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 110 +63 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 100 +58 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 91 +54 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 83 +50 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 76 +47 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 69 +43 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 63 +40 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 58 +38 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 53 +35 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 48 +32 25 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 44 +30 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 40 +27 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 38 +27 26 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 352 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 11 +5 23 0 | 380 110 0 3 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 16 +6 23 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 20 +7 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 24 +7 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 29 +8 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 34 +8 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 40 +8 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 48 +9 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 56 +9 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 66 +10 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 161 161 156 79 +12 23 6 | 401 156 6 13 +6
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 89 +9 23 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 102 +8 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 117 +7 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 134 +6 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 152 +4 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 173 +2 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 195 -1 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 220 -3 23 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 233 -5 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 246 -8 23 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 261 -9 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 275 -12 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 291 -14 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 307 -16 23 0 | 1360 782 0 1 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 324 -19 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 341 -22 23 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 359 -25 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 378 -27 23 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 397 -31 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 417 -34 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 438 -38 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 459 -42 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 481 -46 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 504 -50 23 0 | 1592 810 0 150 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 528 -54 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 552 -58 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 577 -63 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 603 -68 23 0 | 616 587 0 748 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 630 -72 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 657 -77 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 685 -83 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 714 -88 23 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 744 -93 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 775 -99 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 806 -105 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 839 -110 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 872 -116 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 906 -153 22 0 | 1269 1269 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 941 -159 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 976 -164 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1024 -155 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1058 -166 23 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1095 -171 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1134 -176 22 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1173 -182 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1214 -187 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1255 -193 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1298 -199 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1342 -204 22 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1386 -210 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1432 -216 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1478 -222 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1505 -249 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1553 -256 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1652 -268 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1755 -282 22 0 | 3403 3098 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1863 -310 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1974 -320 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2088 -304 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2216 -305 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2342 -312 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2467 -322 23 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2584 -343 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2715 -353 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2848 -363 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2985 -373 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3124 -382 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3266 -392 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3411 -400 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3557 -410 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3707 -418 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3858 -427 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4012 -436 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4167 -445 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4485 -460 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4809 -477 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5141 -492 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5479 -506 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5822 -520 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6171 -533 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6525 -545 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6883 -557 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7246 -567 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7612 -578 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7981 -587 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8353 -597 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8728 -605 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9105 -613 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 9750 9750 9750 9485 -620 24 1 | 10410 9750 1 1 -1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9866 -628 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10249 -635 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10634 -641 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11021 -646 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11408 -652 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11797 -656 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12187 -661 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12578 -665 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12970 -669 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13363 -672 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13756 -676 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14150 -679 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14545 -681 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14940 -684 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15335 -687 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15731 -689 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16127 -692 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16524 -693 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 2464 +5
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 16 2816 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8710 +710 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8519 +710 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8328 +708 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8139 +706 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7951 +705 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7764 +703 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7579 +701 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7395 +699 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7213 +696 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7032 +693 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6853 +691 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6676 +688 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6501 +684 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6327 +680 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6156 +676 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5987 +672 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5820 +668 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5655 +663 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5493 +658 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5333 +653 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5175 +646 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5021 +641 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4868 +635 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4719 +629 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4571 +621 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4427 +615 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4286 +608 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4147 +600 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4011 +593 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3878 +585 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3747 +576 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3620 +568 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3496 +560 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3374 +551 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3255 +542 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3139 +544 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3010 +519 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2900 +510 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2789 +496 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2682 +483 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2577 +468 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2388 +449 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2211 +430 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2043 +407 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1888 +385 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1745 +364 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1612 +336 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1504 +335 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1388 +318 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1280 +300 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1180 +284 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1087 +268 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1001 +252 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 921 +237 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 848 +223 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 780 +209 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 717 +196 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 659 +184 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 606 +172 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 557 +161 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 512 +151 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 53 -7 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 62 -7 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 71 -9 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 82 -11 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 94 -12 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 107 -14 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 122 -16 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 138 -18 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 156 -21 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 175 -24 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 196 -26 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 219 -29 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 244 -33 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 270 -37 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 299 -41 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 330 -45 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 363 -49 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 398 -54 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 436 -59 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 476 -64 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 518 -71 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 564 -76 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 611 -82 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 662 -88 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 714 -96 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 770 -102 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 829 -109 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 890 -117 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 954 -124 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1021 -132 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1090 -141 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1163 -149 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1239 -157 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1317 -166 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1398 -175 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1482 -188 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1562 -203 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1651 -214 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1744 -224 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1840 -234 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1940 -244 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2152 -262 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2374 -283 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2605 -308 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2853 -326 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3113 -344 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3381 -355 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3647 -382 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3931 -399 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4223 -417 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4523 -433 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4830 -449 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5144 -465 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5464 -480 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5791 -494 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6123 -508 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6460 -521 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6802 -533 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7149 -545 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7500 -556 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7855 -566 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9329 +719 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9147 +718 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8966 +717 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8786 +716 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8607 +714 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8430 +713 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8254 +712 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8079 +711 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7906 +709 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7734 +708 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7563 +706 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7394 +704 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7226 +702 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7060 +699 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6895 +697 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6732 +694 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6571 +692 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6411 +689 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6253 +686 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6097 +683 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5942 +679 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5789 +676 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5638 +672 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5489 +668 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5341 +664 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5195 +659 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5052 +655 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4910 +650 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4770 +645 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4632 +639 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4497 +635 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4363 +629 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4231 +623 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4101 +616 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3974 +611 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3848 +604 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3725 +598 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3603 +590 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3484 +583 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3367 +576 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3252 +568 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3139 +560 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3029 +553 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2815 +527 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2609 +500 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2422 +483 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2244 +465 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2075 +447 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1915 +429 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1763 +410 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1619 +390 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1484 +371 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1358 +353 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1239 +334 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1127 +314 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1023 +296 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 926 +277 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 836 +259 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 753 +242 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 676 +225 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 605 +208 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 540 +192 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 481 +177 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 426 +162 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 376 +147 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 331 +134 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 291 +122 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 254 +110 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 221 +98 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 192 +88 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 166 +79 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 142 +69 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 122 +61 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 104 +54 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 88 +47 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 74 +40 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 62 +35 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 52 +30 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 43 +26 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 35 +21 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 29 +18 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 24 +15 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 200 -1 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 218 -2 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 237 -3 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 257 -4 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 278 -6 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 301 -7 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 325 -8 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 350 -9 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 377 -11 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 405 -12 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 434 -14 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 465 -16 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 497 -18 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 531 -21 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 566 -23 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 603 -26 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 642 -28 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 682 -31 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 724 -34 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 768 -37 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 813 -41 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 860 -44 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 909 -48 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 960 -52 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1012 -56 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1066 -61 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1123 -65 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1181 -70 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1241 -75 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1303 -81 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1368 -85 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1434 -91 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1502 -97 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1572 -104 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1645 -109 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1719 -116 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1796 -122 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1874 -130 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1955 -137 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2038 -144 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2123 -152 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2210 -160 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2300 -167 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2486 -193 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2680 -220 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2893 -237 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3115 -255 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3346 -273 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3586 -291 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3834 -310 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4090 -330 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4355 -349 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4629 -367 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4910 -386 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5198 -406 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5494 -424 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5797 -443 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6107 -461 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6424 -478 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6747 -495 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7076 -512 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7411 -528 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7752 -543 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8097 -558 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8447 -573 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8802 -586 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9162 -598 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9525 -610 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9892 -622 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10263 -632 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10637 -641 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11013 -651 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11393 -659 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11775 -666 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12159 -673 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12545 -680 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12933 -685 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13323 -690 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13714 -694 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14106 -699 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14500 -702 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14895 -705 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 525 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6335 +689 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6185 +685 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6037 +682 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5891 +679 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5746 +675 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5604 +672 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5463 +668 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5323 +663 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5186 +659 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5050 +655 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4916 +650 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4783 +645 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4653 +640 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4524 +635 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4397 +629 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4273 +625 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4149 +618 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4028 +612 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3909 +606 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3791 +600 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3676 +594 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3562 +587 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3451 +581 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3341 +573 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3127 +548 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2921 +523 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2734 +508 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2554 +491 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2383 +476 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2219 +459 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2063 +442 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1914 +424 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1773 +407 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1640 +391 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 982 -32 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1032 -36 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1084 -39 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1138 -42 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1193 -46 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1251 -49 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1310 -53 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1370 -58 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1433 -62 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1497 -66 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1563 -71 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1630 -76 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1700 -81 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1771 -86 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1844 -92 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1920 -96 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1996 -103 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2075 -109 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2156 -115 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2238 -121 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2323 -127 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2409 -134 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2498 -140 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2588 -148 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2774 -173 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2968 -198 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3181 -213 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3401 -230 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3630 -245 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3866 -262 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4110 -279 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4361 -297 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4620 -314 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4887 -330 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9596 +726 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9424 +724 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9254 +724 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9085 +723 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8917 +722 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8751 +721 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8586 +720 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8422 +719 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8259 +717 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8098 +716 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7938 +714 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7780 +713 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7623 +711 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7467 +709 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7313 +707 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7160 +705 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7009 +703 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6859 +700 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6711 +698 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6564 +695 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6419 +693 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6275 +689 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6133 +687 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5992 +683 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5853 +680 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5715 +676 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5579 +672 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5445 +668 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5312 +664 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5181 +660 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5052 +656 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4924 +652 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4797 +646 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4673 +642 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4550 +637 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4429 +632 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4309 +626 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4192 +622 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4075 +615 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3961 +610 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3848 +604 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3737 +598 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3628 +591 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3415 +568 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3209 +543 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3021 +529 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2841 +515 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2667 +500 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2501 +485 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2342 +470 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2189 +454 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2044 +438 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1905 +422 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1772 +406 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1646 +389 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1527 +374 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1413 +357 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1306 +341 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1204 +324 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1108 +308 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1018 +292 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 933 +276 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 853 +261 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 420 +5 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 448 +3 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 478 +3 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 509 +2 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 541 +1 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 575 0 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 610 -1 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 646 -2 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 683 -4 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 722 -5 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 762 -7 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 804 -8 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 847 -10 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 891 -12 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 937 -14 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 984 -16 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1033 -18 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1083 -21 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1135 -23 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1188 -26 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1243 -28 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1299 -32 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1357 -34 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1416 -38 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1477 -41 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1539 -45 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1603 -49 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1669 -53 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1736 -57 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1805 -61 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1876 -65 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1948 -69 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2021 -75 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2097 -79 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2174 -84 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2253 -89 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2333 -95 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2416 -99 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2499 -106 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2585 -111 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2672 -117 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2761 -123 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2852 -130 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3039 -153 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3233 -178 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3445 -192 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3665 -206 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3891 -221 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4125 -236 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4366 -251 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4613 -267 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4868 -283 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5129 -299 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5396 -315 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5670 -332 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5951 -347 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6237 -364 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6530 -380 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6828 -397 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7132 -413 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7442 -429 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7757 -445 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8077 -460 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9545 +735 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9384 +734 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9225 +734 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9066 +732 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8909 +731 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8753 +730 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8599 +729 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8446 +729 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8294 +727 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8143 +726 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7993 +724 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7845 +722 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7698 +721 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7553 +719 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7408 +717 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7265 +715 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7124 +714 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6983 +711 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6844 +708 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6706 +706 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6570 +703 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6435 +701 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6301 +698 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6169 +695 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6038 +692 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5908 +688 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5780 +685 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5653 +682 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5528 +679 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5404 +675 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5281 +671 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5160 +667 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5040 +663 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4921 +658 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4804 +654 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4689 +650 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4575 +645 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4462 +640 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4350 +635 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4241 +631 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4132 +625 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3920 +602 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3713 +577 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3525 +565 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3344 +554 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3168 +541 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2999 +528 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2835 +515 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2677 +501 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2525 +488 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2379 +474 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2239 +460 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2104 +446 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1974 +431 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1850 +416 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1732 +402 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1618 +387 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1510 +372 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1407 +357 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1308 +342 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1215 +328 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 729 +12 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 768 +11 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 809 +11 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 850 +9 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 893 +8 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 937 +7 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 983 +6 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1030 +6 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1078 +4 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1127 +3 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1177 +1 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1229 -1 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1282 -2 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1337 -4 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1392 -6 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1449 -8 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1508 -9 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1567 -12 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1628 -15 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1690 -17 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1754 -20 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1819 -22 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1885 -25 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1953 -28 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2022 -31 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2092 -35 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2164 -38 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2237 -41 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2312 -44 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2388 -48 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2465 -52 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2544 -56 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2624 -60 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2705 -65 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2788 -69 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2873 -73 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2959 -78 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3046 -83 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3134 -88 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3225 -92 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3316 -98 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3504 -121 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3697 -146 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3909 -158 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4128 -169 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4352 -182 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4583 -195 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4819 -208 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5061 -222 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5309 -235 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5563 -249 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5823 -263 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6088 -277 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6358 -292 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6634 -307 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6916 -321 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7202 -336 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7494 -351 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7791 -366 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8092 -381 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8399 -395 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8926 +742 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8779 +741 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8633 +740 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8488 +739 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8344 +737 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8201 +736 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8060 +735 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7920 +734 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7781 +732 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7643 +730 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7506 +728 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7370 +726 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7236 +725 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7102 +722 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6970 +720 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6839 +718 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6710 +716 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6581 +713 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6454 +711 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6328 +708 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6203 +705 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6079 +702 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5956 +699 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5835 +696 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5715 +693 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5596 +690 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5478 +686 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5361 +682 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5246 +679 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5132 +675 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5019 +671 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4907 +666 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4797 +662 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4688 +658 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4580 +654 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4368 +631 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4161 +607 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3973 +596 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3791 +585 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3614 +575 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3443 +564 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3276 +552 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3115 +541 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2959 +529 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2807 +516 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2661 +503 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2520 +491 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2384 +478 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2252 +464 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2125 +451 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2003 +437 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1886 +424 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1773 +410 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1665 +396 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1562 +383 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1269 +18 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1322 +17 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1376 +16 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1431 +15 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1487 +13 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1544 +12 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1603 +11 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1663 +10 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1724 +8 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1786 +6 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1849 +4 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1913 +2 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1979 +1 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2045 -2 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2113 -4 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2182 -6 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2253 -8 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2324 -11 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2397 -13 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2471 -16 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2546 -19 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2622 -22 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2699 -25 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2778 -28 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2858 -31 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2939 -34 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3021 -38 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3104 -42 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3189 -45 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3275 -49 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3362 -53 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3450 -58 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3540 -62 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3631 -66 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3723 -70 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3911 -93 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4104 -117 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4316 -128 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4534 -139 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4757 -149 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4986 -160 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5219 -172 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5458 -183 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5702 -195 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5950 -208 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6204 -221 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6463 -233 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6727 -246 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6995 -260 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7268 -273 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7546 -287 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7829 -300 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8116 -314 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8408 -328 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8705 -341 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.74
MARKET TOTAL 16227 106963 +2119
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED